Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Superincome Preferred ETF (NY: SPFF )

9.200 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.948 8.993 8.849 8.987 74,116 +0.10(+1.07%)
Nov 29, 2022 9.002 9.002 8.876 8.891 67,216 -0.08(-0.93%)
Nov 28, 2022 9.002 9.002 8.939 8.975 85,036 -0.02(-0.20%)
Nov 25, 2022 8.930 8.993 8.912 8.993 68,692 +0.04(+0.40%)
Nov 23, 2022 8.939 8.966 8.889 8.957 36,780 +0.08(+0.88%)
Nov 22, 2022 8.885 8.912 8.858 8.879 65,493 -0.01(-0.11%)
Nov 21, 2022 8.876 8.930 8.867 8.889 25,453 +0.06(+0.66%)
Nov 18, 2022 8.912 8.912 8.813 8.831 41,166 -0.03(-0.38%)
Nov 17, 2022 8.894 8.894 8.849 8.864 43,572 -0.06(-0.69%)
Nov 16, 2022 8.957 8.966 8.885 8.926 53,763 -0.01(-0.15%)
Nov 15, 2022 8.948 9.002 8.903 8.939 156,726 +0.11(+1.26%)
Nov 14, 2022 8.975 8.984 8.827 8.827 48,724 -0.13(-1.45%)
Nov 11, 2022 8.912 8.984 8.875 8.957 64,677 +0.04(+0.50%)
Nov 10, 2022 8.686 8.929 8.686 8.913 54,189 +0.31(+3.58%)
Nov 09, 2022 8.641 8.659 8.551 8.605 42,140 -0.05(-0.52%)
Nov 08, 2022 8.551 8.659 8.515 8.650 99,270 +0.08(+0.95%)
Nov 07, 2022 8.524 8.578 8.469 8.568 100,487 +0.08(+0.95%)
Nov 04, 2022 8.560 8.569 8.479 8.488 69,465 -0.08(-0.95%)
Nov 03, 2022 8.623 8.623 8.542 8.569 42,836 -0.03(-0.37%)
Nov 02, 2022 8.672 8.600 129,095 -0.02(-0.21%)
Nov 01, 2022 8.717 8.725 8.618 8.618 79,590 -0.05(-0.56%)
Oct 31, 2022 8.690 8.717 8.654 8.666 133,161 -0.04(-0.48%)
Oct 28, 2022 8.627 8.708 8.627 8.708 32,149 +0.07(+0.83%)
Oct 27, 2022 8.645 8.690 8.627 8.636 93,486 -0.01(-0.06%)
Oct 26, 2022 8.600 8.681 8.600 8.641 84,717 +0.06(+0.65%)
Oct 25, 2022 8.502 8.596 8.502 8.585 102,726 +0.09(+1.09%)
Oct 24, 2022 8.475 8.511 8.457 8.493 87,120 -0.01(-0.11%)
Oct 21, 2022 8.439 8.511 8.430 8.502 195,664 +0.02(+0.21%)
Oct 20, 2022 8.582 8.587 8.466 8.484 151,227 -0.10(-1.15%)
Oct 19, 2022 8.618 8.636 8.547 8.582 75,356 -0.04(-0.42%)
Oct 18, 2022 8.654 8.668 8.609 8.618 104,949 +0.02(+0.21%)
Oct 17, 2022 8.636 8.690 8.600 8.600 27,650 -0.01(-0.10%)
Oct 14, 2022 8.663 8.708 8.600 8.609 62,298 -0.05(-0.62%)
Oct 13, 2022 8.564 8.663 8.542 8.663 63,432 +0.01(+0.10%)
Oct 12, 2022 8.663 8.699 8.618 8.654 41,854 +0.01(+0.10%)
Oct 11, 2022 8.699 8.717 8.636 8.645 60,422 -0.06(-0.72%)
Oct 10, 2022 8.762 8.767 8.663 8.708 40,818 -0.03(-0.31%)
Oct 07, 2022 8.816 8.843 8.735 8.735 55,111 -0.12(-1.32%)
Oct 06, 2022 8.906 8.924 8.816 8.852 82,289 -0.02(-0.20%)
Oct 05, 2022 8.933 8.933 8.870 8.870 83,422 -0.09(-1.04%)
Oct 04, 2022 8.936 8.998 8.936 8.963 63,957 +0.04(+0.50%)
Oct 03, 2022 8.873 8.945 8.868 8.918 71,077 +0.08(+0.91%)
Sep 30, 2022 8.784 8.838 8.757 8.838 29,899 +0.06(+0.68%)
Sep 29, 2022 8.856 8.856 8.722 8.778 105,275 -0.09(-0.97%)
Sep 28, 2022 8.806 8.882 8.805 8.863 70,253 +0.09(+1.02%)
Sep 27, 2022 8.829 8.829 8.753 8.774 56,981 +0.00(+0.03%)
Sep 26, 2022 8.793 8.838 8.757 8.772 1,132,535 -0.04(-0.45%)
Sep 23, 2022 8.909 8.909 8.766 8.811 151,925 -0.10(-1.12%)
Sep 22, 2022 8.989 8.989 8.909 8.911 129,948 -0.11(-1.27%)
Sep 21, 2022 9.007 9.105 8.972 9.025 181,723 +0.04(+0.41%)
Sep 20, 2022 9.025 9.025 8.972 8.989 79,300 -0.05(-0.60%)
Sep 19, 2022 9.088 9.088 9.025 9.043 74,950 -0.05(-0.59%)
Sep 16, 2022 9.097 9.097 9.052 9.097 43,834 -0.03(-0.29%)
Sep 15, 2022 9.159 9.177 9.123 9.123 91,681 -0.03(-0.29%)
Sep 14, 2022 9.177 9.186 9.114 9.150 95,568 -0.01(-0.08%)
Sep 13, 2022 9.177 9.177 9.132 9.158 38,279 -0.07(-0.71%)
Sep 12, 2022 9.204 9.256 9.196 9.223 93,810 +0.04(+0.41%)
Sep 09, 2022 9.150 9.204 9.093 9.186 46,506 +0.08(+0.88%)
Sep 08, 2022 9.114 9.159 9.105 9.106 65,487 -0.03(-0.29%)
Sep 07, 2022 9.088 9.150 9.088 9.132 30,348 +0.04(+0.48%)
Sep 06, 2022 9.141 9.159 9.079 9.089 205,608 -0.04(-0.41%)
Sep 02, 2022 9.251 9.251 9.118 9.126 36,483 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.